| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2019 | CNY | 9.5266 | 9.5799 | 9.2012 | 9.2249 | 9.2249 | -0.29 (-3.05%) | 6,203,346 |
| 27 Feb 2019 | CNY | 9.4083 | 9.7574 | 9.3195 | 9.5148 | 9.5148 | -0.071 (-0.74%) | 9,559,910 |
| 26 Feb 2019 | CNY | 10.8284 | 10.8698 | 9.5858 | 9.5858 | 9.5858 | -0.367 (-3.69%) | 19,486,044 |
| 25 Feb 2019 | CNY | 9.4615 | 9.9527 | 9.4615 | 9.9527 | 9.9527 | +0.905 (+10.01%) | 6,238,863 |
| 22 Feb 2019 | CNY | 9.0533 | 9.426 | 8.8757 | 9.0473 | 9.0473 | +0.479 (+5.59%) | 12,110,110 |
| 21 Feb 2019 | CNY | 8.6568 | 8.8462 | 8.4497 | 8.5681 | 8.5681 | -0.077 (-0.89%) | 6,203,258 |
| 20 Feb 2019 | CNY | 8.8166 | 8.8935 | 8.503 | 8.645 | 8.645 | -0.071 (-0.81%) | 4,677,813 |
| 19 Feb 2019 | CNY | 8.6746 | 8.9823 | 8.6568 | 8.716 | 8.716 | +0.012 (+0.14%) | 6,460,907 |
| 18 Feb 2019 | CNY | 8.5266 | 8.8047 | 8.4911 | 8.7041 | 8.7041 | +0.266 (+3.15%) | 5,292,383 |
| 15 Feb 2019 | CNY | 8.5799 | 8.5976 | 8.4201 | 8.4379 | 8.4379 | -0.142 (-1.66%) | 3,198,042 |
| 14 Feb 2019 | CNY | 8.5325 | 8.6272 | 8.4024 | 8.5799 | 8.5799 | +0.095 (+1.12%) | 4,368,996 |
| 13 Feb 2019 | CNY | 8.2367 | 8.5444 | 8.2367 | 8.4852 | 8.4852 | +0.243 (+2.94%) | 5,509,415 |
| 12 Feb 2019 | CNY | 8.2781 | 8.3136 | 8.1716 | 8.2426 | 8.2426 | +0.018 (+0.22%) | 2,243,757 |
| 11 Feb 2019 | CNY | 8.0473 | 8.2544 | 7.9882 | 8.2249 | 8.2249 | +0.249 (+3.12%) | 2,210,972 |
| 1 Feb 2019 | CNY | 7.7219 | 8.0237 | 7.7219 | 7.9763 | 7.9763 | +0.213 (+2.74%) | 1,405,392 |
| 31 Jan 2019 | CNY | 7.8994 | 8.0296 | 7.5207 | 7.7633 | 7.7633 | -0.136 (-1.72%) | 3,022,686 |
| 30 Jan 2019 | CNY | 7.9704 | 8.142 | 7.8757 | 7.8994 | 7.8994 | -0.071 (-0.89%) | 1,793,874 |
| 29 Jan 2019 | CNY | 8.2722 | 8.2722 | 7.8698 | 7.9704 | 7.9704 | -0.337 (-4.06%) | 3,238,918 |
| 28 Jan 2019 | CNY | 8.4024 | 8.4201 | 8.1479 | 8.3077 | 8.3077 | +0.035 (+0.43%) | 2,960,442 |
| 25 Jan 2019 | CNY | 8.0059 | 8.426 | 8.0059 | 8.2722 | 8.2722 | +0.213 (+2.64%) | 5,306,211 |
| 24 Jan 2019 | CNY | 7.929 | 8.1479 | 7.929 | 8.0592 | 8.0592 | +0.13 (+1.64%) | 2,309,805 |
| 23 Jan 2019 | CNY | 7.9941 | 8.0473 | 7.8521 | 7.929 | 7.929 | -0.059 (-0.74%) | 1,615,023 |
| 22 Jan 2019 | CNY | 7.9941 | 8.1183 | 7.8698 | 7.9882 | 7.9882 | -0.047 (-0.59%) | 1,960,798 |
| 21 Jan 2019 | CNY | 8.1065 | 8.1894 | 8.0237 | 8.0355 | 8.0355 | -0.077 (-0.95%) | 1,972,633 |
| 18 Jan 2019 | CNY | 8.1361 | 8.1894 | 7.9882 | 8.1124 | 8.1124 | -0.053 (-0.65%) | 3,341,258 |
| 17 Jan 2019 | CNY | 8.2899 | 8.4379 | 8.1065 | 8.1657 | 8.1657 | -0.16 (-1.92%) | 3,459,896 |
| 16 Jan 2019 | CNY | 8.3077 | 8.6036 | 8.2899 | 8.3254 | 8.3254 | 0.0 (0.0%) | 4,786,615 |
| 15 Jan 2019 | CNY | 8.1894 | 8.3373 | 8.1183 | 8.3254 | 8.3254 | +0.095 (+1.15%) | 2,446,378 |
| 14 Jan 2019 | CNY | 8.4438 | 8.4793 | 8.1539 | 8.2308 | 8.2308 | -0.219 (-2.59%) | 3,361,479 |
| 11 Jan 2019 | CNY | 8.2722 | 8.4497 | 8.2012 | 8.4497 | 8.4497 | +0.266 (+3.25%) | 5,141,885 |
